ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004540/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,160158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2375,80,2,3.49,7349429534,2938349,4948.30,2365,2715,2300,2980,1610,2295,2501.32,1.08,0,-285516,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,884,-2.90,0.42,12,7.89,-820.00,5628.00,3125,20240620,-24.00,1850,20241114,28.38,2715,-12.52,20250317,2135,11.24,20250210,3125,-24.00,20240620,1850,28.38,20241114,0.48,N,004540,1000,372 억,,400890,N,N,5,N,00,N
20250317,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2390,95,2,4.14,7172374364,2863815,4822.78,2365,2715,2300,2980,1610,2295,2504.49,1.08,0,-300486,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,890,-2.91,0.42,12,7.69,-820.00,5628.00,3125,20240620,-23.52,1850,20241114,29.19,2715,-11.97,20250317,2135,11.94,20250210,3125,-23.52,20240620,1850,29.19,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,N,00,N
20250317,140158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2400,105,2,4.58,6915087084,2756162,4641.49,2365,2715,2300,2980,1610,2295,2508.96,1.08,0,-304303,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,894,-2.93,0.43,12,7.40,-820.00,5628.00,3125,20240620,-23.20,1850,20241114,29.73,2715,-11.60,20250317,2135,12.41,20250210,3125,-23.20,20240620,1850,29.73,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,N,00,N
20250317,130158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2385,90,2,3.92,6778579189,2698876,4545.02,2365,2715,2300,2980,1610,2295,2511.64,1.08,0,-291896,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,888,-2.91,0.42,12,7.25,-820.00,5628.00,3125,20240620,-23.68,1850,20241114,28.92,2715,-12.15,20250317,2135,11.71,20250210,3125,-23.68,20240620,1850,28.92,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,N,00,N
20250317,120157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2380,85,2,3.70,6698840354,2665360,4488.57,2365,2715,2300,2980,1610,2295,2513.30,1.08,0,-286672,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,886,-2.90,0.42,12,7.16,-820.00,5628.00,3125,20240620,-23.84,1850,20241114,28.65,2715,-12.34,20250317,2135,11.48,20250210,3125,-23.84,20240620,1850,28.65,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,N,00,N
20250317,110157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2395,100,2,4.36,6607665414,2627139,4424.21,2365,2715,2300,2980,1610,2295,2515.16,1.08,0,-285469,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,892,-2.92,0.43,12,7.05,-820.00,5628.00,3125,20240620,-23.36,1850,20241114,29.46,2715,-11.79,20250317,2135,12.18,20250210,3125,-23.36,20240620,1850,29.46,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,N,00,N
20250317,100158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2395,100,2,4.36,6371421554,2527818,4256.95,2365,2715,2300,2980,1610,2295,2520.53,1.08,0,-281064,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,892,-2.92,0.43,12,6.79,-820.00,5628.00,3125,20240620,-23.36,1850,20241114,29.46,2715,-11.79,20250317,2135,12.18,20250210,3125,-23.36,20240620,1850,29.46,20241114,0.48,N,004540,1000,372 억,,400890,N,N,9,N,00,N
20250317,090158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,120,2,5.23,159731450,63990,107.76,2365,2595,2365,2980,1610,2295,2496.51,1.08,0,-2174,2338,2316,2283,2261,2228,2327,2272,372,685,1000,1460,5,1,37240693,899,-2.95,0.43,12,0.17,-820.00,5628.00,3125,20240620,-22.72,1850,20241114,30.54,2595,-6.94,20250317,2135,13.11,20250210,3125,-22.72,20240620,1850,30.54,20241114,0.48,N,004540,1000,372 억,,400890,Y,N,9,N,00,N
20250314,160157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2295,10,2,0.44,135263301,59381,112.63,2270,2305,2250,2970,1600,2285,2277.60,1.06,0,6290,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,855,-2.80,0.41,12,0.16,-820.00,5628.00,3125,20240620,-26.56,1850,20241114,24.05,2495,-8.02,20250120,2135,7.49,20250210,3125,-26.56,20240620,1850,24.05,20241114,0.48,N,004540,1000,372 억,,394588,N,N,9,N,00,N
20250314,150158,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2290,5,2,0.22,118951755,52270,99.14,2270,2305,2250,2970,1600,2285,2275.72,1.06,0,9881,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,853,-2.79,0.41,12,0.14,-820.00,5628.00,3125,20240620,-26.72,1850,20241114,23.78,2495,-8.22,20250120,2135,7.26,20250210,3125,-26.72,20240620,1850,23.78,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N
20250314,140157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,0,3,0.00,109970810,48345,91.70,2270,2305,2250,2970,1600,2285,2274.71,1.06,0,10441,2368,2326,2293,2251,2218,2310,2235,372,685,1000,1460,5,1,37240693,851,-2.79,0.41,12,0.13,-820.00,5628.00,3125,20240620,-26.88,1850,20241114,23.51,2495,-8.42,20250120,2135,7.03,20250210,3125,-26.88,20240620,1850,23.51,20241114,0.48,N,004540,1000,372 억,,394588,N,N,93,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 160158 57 100.00 KOSPI 종이·목재 N N N N N 2375 80 2 3.49 7349429534 2938349 4948.30 2365 2715 2300 2980 1610 2295 2501.32 1.08 0 -285516 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 884 -2.90 0.42 12 7.89 -820.00 5628.00 3125 20240620 -24.00 1850 20241114 28.38 2715 -12.52 20250317 2135 11.24 20250210 3125 -24.00 20240620 1850 28.38 20241114 0.48 N 004540 1000 372 억 400890 N N 5 N 00 N
3 20250317 150158 57 100.00 KOSPI 종이·목재 N N N N N 2390 95 2 4.14 7172374364 2863815 4822.78 2365 2715 2300 2980 1610 2295 2504.49 1.08 0 -300486 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 890 -2.91 0.42 12 7.69 -820.00 5628.00 3125 20240620 -23.52 1850 20241114 29.19 2715 -11.97 20250317 2135 11.94 20250210 3125 -23.52 20240620 1850 29.19 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N
4 20250317 140158 57 100.00 KOSPI 종이·목재 N N N N N 2400 105 2 4.58 6915087084 2756162 4641.49 2365 2715 2300 2980 1610 2295 2508.96 1.08 0 -304303 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 894 -2.93 0.43 12 7.40 -820.00 5628.00 3125 20240620 -23.20 1850 20241114 29.73 2715 -11.60 20250317 2135 12.41 20250210 3125 -23.20 20240620 1850 29.73 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N
5 20250317 130158 57 100.00 KOSPI 종이·목재 N N N N N 2385 90 2 3.92 6778579189 2698876 4545.02 2365 2715 2300 2980 1610 2295 2511.64 1.08 0 -291896 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 888 -2.91 0.42 12 7.25 -820.00 5628.00 3125 20240620 -23.68 1850 20241114 28.92 2715 -12.15 20250317 2135 11.71 20250210 3125 -23.68 20240620 1850 28.92 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N
6 20250317 120157 57 100.00 KOSPI 종이·목재 N N N N N 2380 85 2 3.70 6698840354 2665360 4488.57 2365 2715 2300 2980 1610 2295 2513.30 1.08 0 -286672 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 886 -2.90 0.42 12 7.16 -820.00 5628.00 3125 20240620 -23.84 1850 20241114 28.65 2715 -12.34 20250317 2135 11.48 20250210 3125 -23.84 20240620 1850 28.65 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N
7 20250317 110157 57 100.00 KOSPI 종이·목재 N N N N N 2395 100 2 4.36 6607665414 2627139 4424.21 2365 2715 2300 2980 1610 2295 2515.16 1.08 0 -285469 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 892 -2.92 0.43 12 7.05 -820.00 5628.00 3125 20240620 -23.36 1850 20241114 29.46 2715 -11.79 20250317 2135 12.18 20250210 3125 -23.36 20240620 1850 29.46 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N
8 20250317 100158 57 100.00 KOSPI 종이·목재 N N N N N 2395 100 2 4.36 6371421554 2527818 4256.95 2365 2715 2300 2980 1610 2295 2520.53 1.08 0 -281064 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 892 -2.92 0.43 12 6.79 -820.00 5628.00 3125 20240620 -23.36 1850 20241114 29.46 2715 -11.79 20250317 2135 12.18 20250210 3125 -23.36 20240620 1850 29.46 20241114 0.48 N 004540 1000 372 억 400890 N N 9 N 00 N
9 20250317 090158 57 100.00 KOSPI 종이·목재 N N N N N 2415 120 2 5.23 159731450 63990 107.76 2365 2595 2365 2980 1610 2295 2496.51 1.08 0 -2174 2338 2316 2283 2261 2228 2327 2272 372 685 1000 1460 5 1 37240693 899 -2.95 0.43 12 0.17 -820.00 5628.00 3125 20240620 -22.72 1850 20241114 30.54 2595 -6.94 20250317 2135 13.11 20250210 3125 -22.72 20240620 1850 30.54 20241114 0.48 N 004540 1000 372 억 400890 Y N 9 N 00 N
10 20250314 160157 57 100.00 KOSPI 종이·목재 N N N N N 2295 10 2 0.44 135263301 59381 112.63 2270 2305 2250 2970 1600 2285 2277.60 1.06 0 6290 2368 2326 2293 2251 2218 2310 2235 372 685 1000 1460 5 1 37240693 855 -2.80 0.41 12 0.16 -820.00 5628.00 3125 20240620 -26.56 1850 20241114 24.05 2495 -8.02 20250120 2135 7.49 20250210 3125 -26.56 20240620 1850 24.05 20241114 0.48 N 004540 1000 372 억 394588 N N 9 N 00 N
11 20250314 150158 57 100.00 KOSPI 종이·목재 N N N N N 2290 5 2 0.22 118951755 52270 99.14 2270 2305 2250 2970 1600 2285 2275.72 1.06 0 9881 2368 2326 2293 2251 2218 2310 2235 372 685 1000 1460 5 1 37240693 853 -2.79 0.41 12 0.14 -820.00 5628.00 3125 20240620 -26.72 1850 20241114 23.78 2495 -8.22 20250120 2135 7.26 20250210 3125 -26.72 20240620 1850 23.78 20241114 0.48 N 004540 1000 372 억 394588 N N 93 N 00 N
12 20250314 140157 57 100.00 KOSPI 종이·목재 N N N N N 2285 0 3 0.00 109970810 48345 91.70 2270 2305 2250 2970 1600 2285 2274.71 1.06 0 10441 2368 2326 2293 2251 2218 2310 2235 372 685 1000 1460 5 1 37240693 851 -2.79 0.41 12 0.13 -820.00 5628.00 3125 20240620 -26.88 1850 20241114 23.51 2495 -8.42 20250120 2135 7.03 20250210 3125 -26.88 20240620 1850 23.51 20241114 0.48 N 004540 1000 372 억 394588 N N 93 N 00 N